Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.36 | 97.10 | 95.69 | 96.92 | 992,017 | +0.44(+0.46%) |
Apr 29, 2021 | 95.80 | 97.37 | 95.75 | 96.48 | 1,479,864 | +1.59(+1.67%) |
Apr 28, 2021 | 96.08 | 96.34 | 94.58 | 94.89 | 841,423 | -1.06(-1.11%) |
Apr 27, 2021 | 95.74 | 96.56 | 95.41 | 95.95 | 796,863 | +0.39(+0.41%) |
Apr 26, 2021 | 96.52 | 96.55 | 95.49 | 95.56 | 1,062,172 | -0.77(-0.79%) |
Apr 23, 2021 | 97.34 | 97.34 | 95.89 | 96.33 | 1,034,862 | -0.60(-0.62%) |
Apr 22, 2021 | 96.99 | 97.67 | 96.34 | 96.93 | 813,504 | -0.11(-0.12%) |
Apr 21, 2021 | 97.36 | 97.54 | 96.92 | 97.04 | 477,081 | -0.11(-0.12%) |
Apr 20, 2021 | 97.30 | 97.41 | 95.51 | 97.16 | 976,552 | +0.04(+0.04%) |
Apr 19, 2021 | 97.11 | 97.35 | 96.09 | 97.12 | 832,760 | +0.27(+0.28%) |
Apr 16, 2021 | 96.98 | 98.80 | 96.76 | 96.85 | 1,455,265 | +0.09(+0.09%) |
Apr 15, 2021 | 96.17 | 97.38 | 95.69 | 96.77 | 1,119,850 | +0.97(+1.01%) |
Apr 14, 2021 | 95.36 | 96.83 | 95.36 | 95.80 | 975,087 | +0.54(+0.56%) |
Apr 13, 2021 | 95.89 | 96.43 | 95.15 | 95.26 | 968,228 | -0.97(-1.00%) |
Apr 12, 2021 | 96.33 | 96.65 | 95.89 | 96.23 | 1,022,593 | -0.10(-0.10%) |
Apr 09, 2021 | 96.18 | 96.50 | 95.69 | 96.33 | 691,371 | +0.31(+0.32%) |
Apr 08, 2021 | 94.71 | 96.45 | 94.48 | 96.02 | 675,489 | +1.73(+1.84%) |
Apr 07, 2021 | 95.57 | 96.27 | 94.16 | 94.29 | 510,829 | -1.14(-1.19%) |
Apr 06, 2021 | 94.87 | 96.15 | 94.37 | 95.43 | 929,523 | -0.19(-0.20%) |
Apr 05, 2021 | 94.91 | 96.03 | 94.08 | 95.62 | 761,191 | +3.32(+3.60%) |
Apr 01, 2021 | 92.61 | 93.02 | 91.67 | 92.30 | 632,746 | +0.16(+0.18%) |
Mar 31, 2021 | 92.41 | 92.90 | 91.43 | 92.13 | 848,433 | -0.37(-0.40%) |
Mar 30, 2021 | 93.69 | 93.88 | 91.04 | 92.51 | 717,334 | -1.44(-1.54%) |
Mar 29, 2021 | 92.05 | 94.34 | 91.87 | 93.95 | 864,801 | +1.89(+2.06%) |
Mar 26, 2021 | 91.85 | 92.15 | 89.47 | 92.06 | 1,198,300 | -0.06(-0.06%) |
Mar 25, 2021 | 91.02 | 92.25 | 90.07 | 92.11 | 596,019 | +1.32(+1.45%) |
Mar 24, 2021 | 90.51 | 91.81 | 90.44 | 90.79 | 607,779 | +0.61(+0.68%) |
Mar 23, 2021 | 90.95 | 91.90 | 89.65 | 90.18 | 723,277 | -1.18(-1.29%) |
Mar 22, 2021 | 90.53 | 91.50 | 89.22 | 91.36 | 842,627 | +0.50(+0.55%) |
Mar 19, 2021 | 93.31 | 93.31 | 90.86 | 90.86 | 1,617,971 | -1.97(-2.12%) |
Mar 18, 2021 | 92.82 | 94.31 | 92.20 | 92.83 | 957,012 | -0.27(-0.29%) |
Mar 17, 2021 | 91.12 | 93.46 | 90.18 | 93.10 | 821,574 | +2.53(+2.79%) |
Mar 16, 2021 | 90.81 | 91.61 | 89.51 | 90.57 | 1,005,889 | -0.60(-0.66%) |
Mar 15, 2021 | 90.83 | 91.83 | 90.45 | 91.18 | 811,212 | +0.33(+0.37%) |
Mar 12, 2021 | 90.17 | 90.93 | 89.84 | 90.84 | 691,789 | +0.61(+0.68%) |
Mar 11, 2021 | 90.27 | 91.32 | 89.70 | 90.23 | 851,040 | +0.15(+0.17%) |
Mar 10, 2021 | 89.30 | 90.80 | 88.78 | 90.08 | 606,111 | +1.15(+1.30%) |
Mar 09, 2021 | 88.33 | 90.54 | 88.30 | 88.92 | 969,649 | +1.20(+1.37%) |
Mar 08, 2021 | 86.59 | 89.36 | 85.93 | 87.72 | 770,504 | +1.22(+1.41%) |
Mar 05, 2021 | 85.72 | 87.02 | 84.72 | 86.50 | 1,519,873 | +1.56(+1.84%) |
Mar 04, 2021 | 86.07 | 86.86 | 84.07 | 84.94 | 1,449,706 | -1.13(-1.32%) |
Mar 03, 2021 | 86.24 | 87.45 | 85.05 | 86.07 | 1,382,484 | +0.22(+0.26%) |
Mar 02, 2021 | 87.62 | 88.52 | 85.85 | 85.85 | 1,273,216 | -2.29(-2.60%) |
Mar 01, 2021 | 85.52 | 88.85 | 85.13 | 88.14 | 1,666,996 | +3.80(+4.51%) |
Feb 26, 2021 | 84.97 | 87.01 | 84.32 | 84.34 | 4,832,193 | -0.65(-0.76%) |
Feb 25, 2021 | 85.82 | 86.05 | 83.88 | 84.99 | 1,791,154 | -1.19(-1.38%) |
Feb 24, 2021 | 88.04 | 88.31 | 85.56 | 86.18 | 1,688,510 | -2.98(-3.35%) |
Feb 23, 2021 | 92.49 | 94.23 | 87.29 | 89.16 | 3,265,682 | -9.81(-9.91%) |
Feb 22, 2021 | 98.73 | 99.89 | 97.14 | 98.97 | 1,391,167 | +0.04(+0.04%) |
Feb 19, 2021 | 100.55 | 100.55 | 97.97 | 98.94 | 1,113,580 | -1.21(-1.21%) |
Feb 18, 2021 | 100.12 | 100.97 | 99.19 | 100.15 | 740,554 | -0.43(-0.43%) |
Feb 17, 2021 | 99.49 | 100.98 | 98.80 | 100.58 | 688,807 | +0.25(+0.25%) |
Feb 16, 2021 | 103.58 | 103.58 | 98.77 | 100.33 | 1,509,012 | -2.46(-2.39%) |
Feb 12, 2021 | 104.15 | 104.52 | 102.47 | 102.79 | 766,543 | -1.89(-1.80%) |
Feb 11, 2021 | 103.82 | 105.25 | 103.82 | 104.67 | 568,340 | +0.41(+0.39%) |
Feb 10, 2021 | 104.90 | 105.35 | 103.42 | 104.27 | 478,915 | -0.37(-0.36%) |
Feb 09, 2021 | 103.32 | 104.91 | 102.76 | 104.64 | 568,178 | +1.57(+1.53%) |
Feb 08, 2021 | 102.37 | 103.95 | 101.94 | 103.06 | 651,477 | +1.27(+1.25%) |
Feb 05, 2021 | 101.98 | 103.19 | 101.45 | 101.80 | 756,580 | -0.49(-0.48%) |
Feb 04, 2021 | 100.59 | 102.28 | 99.39 | 102.28 | 893,099 | +3.62(+3.67%) |
Feb 03, 2021 | 100.30 | 100.85 | 98.50 | 98.66 | 895,933 | -2.24(-2.22%) |
Feb 02, 2021 | 100.90 | 101.47 | 99.13 | 100.90 | 782,217 | +0.72(+0.72%) |